Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 83.41 83.52 81.36 83.14 5,890,345 +0.44(+0.53%)
Apr 28, 2005 83.27 84.00 82.48 82.70 4,590,742 -1.19(-1.42%)
Apr 27, 2005 82.25 84.21 81.91 83.90 4,664,084 +1.59(+1.93%)
Apr 26, 2005 82.32 83.45 81.84 82.31 4,757,720 -0.02(-0.02%)
Apr 25, 2005 81.40 82.84 81.40 82.32 4,628,633 +1.21(+1.49%)
Apr 22, 2005 81.75 82.33 80.35 81.12 9,337,545 -0.72(-0.88%)
Apr 21, 2005 82.18 83.24 80.54 81.83 9,083,738 +0.61(+0.75%)
Apr 20, 2005 83.07 83.22 81.02 81.23 7,044,678 -1.84(-2.21%)
Apr 19, 2005 83.69 84.02 83.04 83.06 5,926,952 -0.51(-0.61%)
Apr 18, 2005 83.06 84.08 82.76 83.58 5,214,341 +0.67(+0.81%)
Apr 15, 2005 84.36 84.92 82.91 82.91 7,193,802 -1.56(-1.84%)
Apr 14, 2005 85.76 85.95 84.42 84.46 5,588,115 -1.18(-1.38%)
Apr 13, 2005 87.02 87.20 85.43 85.65 6,017,763 -1.36(-1.57%)
Apr 12, 2005 86.85 87.56 85.75 87.01 7,620,367 -0.26(-0.29%)
Apr 11, 2005 88.33 88.61 87.14 87.27 4,635,569 -0.65(-0.74%)
Apr 08, 2005 88.17 88.95 87.80 87.92 4,882,697 -0.47(-0.53%)
Apr 07, 2005 87.59 88.70 87.35 88.39 6,083,012 +0.80(+0.92%)
Apr 06, 2005 86.38 87.70 86.25 87.59 6,780,724 +1.49(+1.73%)
Apr 05, 2005 86.38 87.12 85.99 86.10 6,076,719 -0.32(-0.37%)
Apr 04, 2005 84.98 86.68 84.53 86.42 7,918,487 +1.32(+1.56%)
Apr 01, 2005 86.22 86.47 84.32 85.09 7,228,739 -0.54(-0.63%)
Mar 31, 2005 85.64 85.84 84.91 85.63 4,869,082 +0.15(+0.17%)
Mar 30, 2005 84.23 85.56 84.23 85.48 5,223,717 +1.05(+1.24%)
Mar 29, 2005 85.39 86.13 84.37 84.43 4,928,038 -0.96(-1.12%)
Mar 28, 2005 84.82 85.63 84.51 85.39 3,266,605 +1.00(+1.18%)
Mar 24, 2005 84.69 85.25 84.37 84.39 3,746,475 +0.26(+0.31%)
Mar 23, 2005 83.77 84.80 83.69 84.13 5,717,587 +0.05(+0.06%)
Mar 22, 2005 85.45 86.41 83.83 84.08 7,305,292 -1.25(-1.47%)
Mar 21, 2005 85.72 86.29 85.33 85.33 5,066,630 -0.30(-0.35%)
Mar 18, 2005 85.41 86.18 85.30 85.62 9,731,613 -0.05(-0.05%)
Mar 17, 2005 85.62 86.61 84.43 85.67 7,129,708 +0.05(+0.06%)
Mar 16, 2005 86.06 86.09 84.55 85.62 4,065,403 -0.44(-0.52%)
Mar 15, 2005 86.96 87.12 85.97 86.06 3,965,345 +0.42(+0.49%)
Mar 14, 2005 85.49 86.22 84.91 85.64 3,469,163 +0.35(+0.41%)
Mar 11, 2005 86.68 86.85 84.79 85.29 3,862,075 -1.39(-1.60%)
Mar 10, 2005 86.77 87.20 86.28 86.68 3,122,233 +0.36(+0.41%)
Mar 09, 2005 87.59 87.59 86.28 86.32 3,502,430 -1.37(-1.56%)
Mar 08, 2005 87.82 88.11 87.27 87.69 3,471,346 -0.13(-0.15%)
Mar 07, 2005 87.16 88.07 86.83 87.82 3,267,761 +0.99(+1.14%)
Mar 04, 2005 85.80 87.84 85.66 86.83 3,986,409 +1.65(+1.94%)
Mar 03, 2005 85.95 86.31 84.86 85.18 2,651,612 -0.25(-0.29%)
Mar 02, 2005 85.06 86.67 85.03 85.43 2,863,161 -0.23(-0.26%)
Mar 01, 2005 84.39 86.23 84.39 85.66 3,277,908 +0.95(+1.12%)
Feb 28, 2005 85.64 85.73 84.36 84.71 3,403,784 -1.01(-1.18%)
Feb 25, 2005 84.65 85.83 84.50 85.72 2,906,318 +1.25(+1.47%)
Feb 24, 2005 84.59 85.02 84.18 84.47 2,563,627 -0.48(-0.56%)
Feb 23, 2005 84.57 85.18 84.22 84.95 3,550,340 +0.97(+1.16%)
Feb 22, 2005 84.12 85.06 83.71 83.97 3,236,549 -0.89(-1.05%)
Feb 18, 2005 86.15 86.26 84.55 84.86 4,374,826 -1.25(-1.45%)
Feb 17, 2005 87.66 87.83 86.06 86.11 3,017,679 -1.30(-1.49%)
Feb 16, 2005 87.47 87.68 86.89 87.41 2,869,326 -0.34(-0.39%)
Feb 15, 2005 87.59 88.12 87.39 87.75 3,158,455 +0.58(+0.66%)
Feb 14, 2005 87.80 88.27 86.96 87.17 2,925,585 -0.62(-0.71%)
Feb 11, 2005 87.80 88.70 87.25 87.80 5,087,566 +0.00(+0.00%)
Feb 10, 2005 87.04 87.96 87.00 87.80 4,605,898 +1.03(+1.18%)
Feb 09, 2005 86.83 88.25 86.69 86.77 5,895,355 -0.08(-0.09%)
Feb 08, 2005 85.62 87.14 85.57 86.85 5,423,449 +1.53(+1.79%)
Feb 07, 2005 85.66 85.80 85.12 85.32 3,480,594 -0.33(-0.39%)
Feb 04, 2005 84.66 85.90 84.64 85.66 4,788,547 +1.00(+1.18%)
Feb 03, 2005 84.39 84.81 84.24 84.66 3,767,540 +0.12(+0.14%)
Feb 02, 2005 84.20 84.84 84.08 84.54 3,680,454 +0.15(+0.18%)
Feb 01, 2005 83.81 84.81 83.54 84.39 4,356,073 +0.43(+0.51%)
Jan 31, 2005 83.60 84.06 83.42 83.97 4,914,936 +1.35(+1.63%)
Jan 28, 2005 81.47 83.08 80.97 82.62 7,519,410 +1.65(+2.04%)
Jan 27, 2005 80.48 81.23 80.20 80.97 4,468,719 +0.58(+0.72%)
Jan 26, 2005 80.33 80.59 79.25 80.39 4,892,587 +0.31(+0.39%)
Jan 25, 2005 81.05 81.51 79.89 80.08 4,323,962 -0.30(-0.37%)
Jan 24, 2005 80.45 81.39 80.22 80.38 5,003,435 -0.07(-0.09%)
Jan 21, 2005 80.35 81.39 80.03 80.45 5,912,952 -0.05(-0.07%)
Jan 20, 2005 80.58 80.79 80.10 80.50 4,177,150 -0.51(-0.63%)
Jan 19, 2005 81.23 81.53 80.82 81.02 4,587,274 -0.73(-0.90%)
Jan 18, 2005 80.66 81.89 80.63 81.75 4,142,084 +0.61(+0.75%)
Jan 14, 2005 80.27 81.24 80.14 81.14 3,589,387 +1.00(+1.24%)
Jan 13, 2005 80.03 80.94 80.02 80.14 4,182,545 -0.26(-0.32%)
Jan 12, 2005 81.05 81.17 79.73 80.40 5,106,704 -0.70(-0.86%)
Jan 11, 2005 81.01 81.50 80.50 81.10 4,023,787 -0.63(-0.77%)
Jan 10, 2005 81.19 82.08 81.18 81.73 3,454,520 +0.16(+0.19%)
Jan 07, 2005 81.93 82.11 81.28 81.58 3,949,674 -0.35(-0.43%)
Jan 06, 2005 80.94 81.94 80.90 81.93 4,611,293 +1.11(+1.38%)
Jan 05, 2005 80.77 81.73 80.64 80.81 4,687,332 -0.37(-0.45%)
Jan 04, 2005 81.59 81.90 80.90 81.18 6,620,297 -0.53(-0.65%)
Jan 03, 2005 81.67 81.94 81.23 81.71 5,444,899 +0.71(+0.87%)
Dec 31, 2004 81.69 81.75 81.00 81.00 1,910,486 -0.69(-0.84%)
Dec 30, 2004 81.67 82.21 81.58 81.69 2,092,364 +0.21(+0.26%)
Dec 29, 2004 81.67 81.87 81.23 81.47 2,039,830 -0.39(-0.48%)
Dec 28, 2004 81.12 81.91 81.12 81.86 2,320,353 +0.74(+0.91%)
Dec 27, 2004 81.71 81.78 80.81 81.12 2,205,010 -0.12(-0.14%)
Dec 23, 2004 81.47 82.07 81.24 81.24 2,584,050 -0.04(-0.05%)
Dec 22, 2004 81.32 82.14 81.15 81.28 4,518,941 -0.47(-0.58%)
Dec 21, 2004 80.97 81.90 78.20 81.75 6,744,760 +0.95(+1.18%)
Dec 20, 2004 80.78 81.77 80.24 80.81 6,213,641 +0.03(+0.04%)
Dec 17, 2004 81.05 82.21 80.19 80.77 10,129,792 -1.28(-1.57%)
Dec 16, 2004 82.80 83.30 81.51 82.06 10,538,246 -3.00(-3.52%)
Dec 15, 2004 85.37 85.96 84.60 85.06 6,204,650 -0.49(-0.57%)
Dec 14, 2004 85.99 85.99 85.37 85.55 5,367,961 -0.44(-0.52%)
Dec 13, 2004 85.60 86.33 85.20 85.99 5,398,659 +0.82(+0.96%)
Dec 10, 2004 84.47 85.59 83.49 85.17 5,007,673 +1.49(+1.78%)
Dec 09, 2004 83.06 83.94 82.67 83.69 3,315,928 +0.63(+0.76%)
Dec 08, 2004 82.94 83.83 82.52 83.06 3,903,306 +0.46(+0.56%)
Dec 07, 2004 83.86 83.92 82.60 82.60 2,929,053 -0.84(-1.01%)
Dec 06, 2004 83.34 83.87 82.80 83.44 3,005,863 +0.55(+0.66%)
Dec 03, 2004 82.99 83.37 82.14 82.89 3,504,999 -0.10(-0.12%)
Dec 02, 2004 82.54 83.66 82.42 82.99 4,514,574 +0.47(+0.57%)
Dec 01, 2004 81.94 82.64 81.72 82.53 4,064,247 +0.97(+1.18%)
Nov 30, 2004 81.40 81.99 81.39 81.56 3,810,312 -0.25(-0.30%)
Nov 29, 2004 82.08 82.21 81.37 81.81 3,701,648 +0.19(+0.23%)
Nov 26, 2004 81.71 82.06 81.61 81.62 1,022,676 -0.12(-0.15%)
Nov 24, 2004 81.05 81.92 81.05 81.75 3,118,123 +0.93(+1.15%)
Nov 23, 2004 80.77 81.02 80.25 80.82 3,375,912 +0.30(+0.38%)
Nov 22, 2004 80.00 80.89 79.52 80.52 3,011,257 +0.30(+0.37%)
Nov 19, 2004 81.57 81.57 79.34 80.22 4,597,549 -1.39(-1.71%)
Nov 18, 2004 81.67 81.73 81.06 81.61 2,680,384 +0.09(+0.11%)
Nov 17, 2004 81.01 82.06 80.92 81.52 4,708,911 +0.77(+0.95%)
Nov 16, 2004 81.46 81.46 80.52 80.75 4,745,389 -0.70(-0.86%)
Nov 15, 2004 81.63 81.83 80.70 81.45 4,205,536 -0.03(-0.04%)
Nov 12, 2004 80.54 81.67 80.40 81.48 5,696,651 +1.29(+1.61%)
Nov 11, 2004 78.83 80.42 78.80 80.19 5,094,245 +1.75(+2.23%)
Nov 10, 2004 78.56 78.89 78.15 78.44 3,354,975 -0.09(-0.12%)
Nov 09, 2004 78.03 78.85 77.77 78.53 3,630,489 +0.51(+0.66%)
Nov 08, 2004 78.17 78.48 77.68 78.02 3,633,957 -0.50(-0.63%)
Nov 05, 2004 78.24 79.21 77.35 78.52 6,554,405 +0.66(+0.85%)
Nov 04, 2004 77.36 78.28 76.65 77.85 5,635,511 +0.49(+0.63%)
Nov 03, 2004 77.86 78.24 76.83 77.36 5,566,665 +0.64(+0.83%)
Nov 02, 2004 76.96 77.64 76.69 76.73 5,484,717 +0.18(+0.23%)
Nov 01, 2004 76.45 77.01 76.14 76.55 3,249,522 -0.05(-0.06%)
Oct 29, 2004 75.85 76.65 75.85 76.59 4,961,433 +0.74(+0.98%)
Oct 28, 2004 74.82 76.41 74.58 75.85 6,835,698 +1.04(+1.38%)
Oct 27, 2004 72.62 74.97 72.40 74.82 5,935,430 +1.82(+2.50%)
Oct 26, 2004 72.25 73.79 72.25 73.00 4,425,434 +1.04(+1.45%)
Oct 25, 2004 71.43 72.18 70.93 71.95 3,878,516 -0.22(-0.30%)
Oct 22, 2004 72.42 72.98 71.63 72.17 4,516,244 -0.60(-0.82%)
Oct 21, 2004 71.63 73.07 71.61 72.77 5,168,101 +0.88(+1.22%)
Oct 20, 2004 71.71 72.16 70.65 71.89 5,053,914 -0.56(-0.77%)
Oct 19, 2004 73.38 73.96 72.09 72.45 5,323,519 -0.93(-1.26%)
Oct 18, 2004 73.31 73.53 72.47 73.38 3,303,854 +0.07(+0.10%)
Oct 15, 2004 72.95 73.43 72.47 73.31 4,095,202 +0.96(+1.32%)
Oct 14, 2004 73.18 73.31 71.94 72.35 5,028,610 -1.39(-1.89%)
Oct 13, 2004 73.96 74.16 73.33 73.74 3,756,879 +0.10(+0.14%)
Oct 12, 2004 72.60 73.81 72.59 73.64 3,356,388 +0.35(+0.48%)
Oct 11, 2004 73.81 73.89 73.21 73.29 2,086,841 -0.08(-0.11%)
Oct 08, 2004 73.84 74.35 73.11 73.37 3,891,103 -0.47(-0.64%)
Oct 07, 2004 73.96 74.29 73.46 73.84 3,538,266 -0.53(-0.71%)
Oct 06, 2004 73.24 74.48 72.99 74.37 4,425,177 +1.14(+1.55%)
Oct 05, 2004 73.92 74.04 73.02 73.24 5,098,998 -0.62(-0.84%)
Oct 04, 2004 73.81 74.31 73.53 73.86 4,676,158 +0.74(+1.01%)
Oct 01, 2004 72.76 73.72 72.67 73.12 4,090,707 +0.53(+0.73%)
Sep 30, 2004 72.68 72.85 71.98 72.59 3,495,879 -0.03(-0.04%)
Sep 29, 2004 72.45 72.77 71.94 72.62 3,860,919 +0.17(+0.24%)
Sep 28, 2004 72.21 72.59 71.45 72.45 3,604,929 +0.24(+0.33%)
Sep 27, 2004 72.78 72.79 71.72 72.21 4,386,001 -0.57(-0.78%)
Sep 24, 2004 72.93 73.00 72.28 72.78 3,357,673 +0.32(+0.44%)
Sep 23, 2004 72.02 72.90 72.02 72.46 5,541,233 -0.25(-0.34%)
Sep 22, 2004 72.47 73.32 72.02 72.71 8,297,014 -1.18(-1.59%)
Sep 21, 2004 72.40 73.93 72.21 73.88 7,868,009 +2.51(+3.51%)
Sep 20, 2004 70.85 71.72 70.82 71.38 3,876,204 -0.29(-0.40%)
Sep 17, 2004 72.63 72.76 71.48 71.67 3,713,208 -0.86(-1.19%)
Sep 16, 2004 72.13 72.89 71.94 72.53 3,245,027 +0.58(+0.81%)
Sep 15, 2004 73.18 73.19 71.95 71.95 3,555,349 -1.32(-1.80%)
Sep 14, 2004 72.62 73.38 72.33 73.26 3,725,024 +0.39(+0.53%)
Sep 13, 2004 72.72 72.87 72.23 72.87 3,799,522 +0.37(+0.50%)
Sep 10, 2004 71.52 72.58 71.39 72.51 3,655,664 +0.98(+1.37%)
Sep 09, 2004 71.70 71.75 70.54 71.52 3,957,638 +0.33(+0.47%)
Sep 08, 2004 71.85 72.05 71.13 71.19 3,589,644 -0.61(-0.86%)
Sep 07, 2004 71.00 72.23 70.89 71.81 5,013,582 +1.58(+2.25%)
Sep 03, 2004 70.89 71.41 70.07 70.22 2,334,739 -0.67(-0.94%)
Sep 02, 2004 69.45 71.08 69.20 70.89 3,033,221 +1.46(+2.10%)
Sep 01, 2004 69.95 70.46 69.25 69.44 2,458,303 -0.36(-0.51%)
Aug 31, 2004 69.73 69.92 68.87 69.80 3,087,682 +0.39(+0.56%)
Aug 30, 2004 70.25 70.34 69.30 69.41 2,346,813 -1.04(-1.47%)
Aug 27, 2004 70.94 71.00 70.20 70.44 2,109,575 -0.50(-0.70%)
Aug 26, 2004 70.01 71.29 69.88 70.94 4,323,448 +0.85(+1.21%)
Aug 25, 2004 68.34 70.26 68.17 70.09 5,271,884 +1.95(+2.86%)
Aug 24, 2004 68.63 68.80 68.09 68.15 3,045,809 +0.02(+0.03%)
Aug 23, 2004 68.36 68.78 67.95 68.12 5,369,245 -0.24(-0.35%)
Aug 20, 2004 67.42 68.57 67.25 68.36 3,405,326 +0.94(+1.40%)
Aug 19, 2004 67.97 68.27 66.92 67.42 3,449,254 -0.65(-0.96%)
Aug 18, 2004 67.19 68.12 67.00 68.08 3,828,294 +0.82(+1.22%)
Aug 17, 2004 67.41 67.93 67.14 67.26 4,010,814 +0.44(+0.66%)
Aug 16, 2004 65.59 67.18 65.59 66.81 3,840,625 +1.22(+1.86%)
Aug 13, 2004 65.29 65.59 64.84 65.59 3,257,871 +0.30(+0.47%)
Aug 12, 2004 65.90 66.33 64.93 65.29 6,219,549 -0.62(-0.93%)
Aug 11, 2004 66.02 66.64 65.54 65.90 5,124,558 -0.51(-0.77%)
Aug 10, 2004 65.94 66.59 65.61 66.42 7,004,475 +0.59(+0.90%)
Aug 09, 2004 65.83 66.33 65.42 65.83 3,748,016 +0.00(+0.00%)
Aug 06, 2004 66.18 67.07 65.55 65.83 6,506,495 -0.97(-1.46%)
Aug 05, 2004 68.59 68.59 66.71 66.80 4,114,212 -1.44(-2.11%)
Aug 04, 2004 68.01 68.86 67.54 68.24 4,444,186 -0.02(-0.03%)
Aug 03, 2004 68.82 69.34 68.11 68.26 3,502,430 -0.59(-0.86%)
Aug 02, 2004 68.34 69.01 67.99 68.85 3,879,543 +0.19(+0.28%)
Jul 30, 2004 69.33 69.57 68.29 68.66 4,788,033 -1.17(-1.67%)
Jul 29, 2004 69.80 70.11 69.35 69.83 4,609,495 +0.76(+1.10%)
Jul 28, 2004 68.72 69.52 67.99 69.06 5,489,084 -0.06(-0.09%)
Jul 27, 2004 67.76 69.27 67.75 69.13 5,307,206 +1.37(+2.02%)
Jul 26, 2004 68.29 68.66 67.45 67.76 4,887,835 -0.40(-0.59%)
Jul 23, 2004 67.59 68.67 67.59 68.16 3,977,418 -0.16(-0.24%)
Jul 22, 2004 67.75 68.90 66.74 68.33 6,272,468 +0.26(+0.39%)
Jul 21, 2004 69.84 70.61 68.04 68.06 5,825,481 -1.78(-2.54%)
Jul 20, 2004 67.93 69.95 67.90 69.84 5,319,922 +1.71(+2.51%)
Jul 19, 2004 68.12 68.61 67.48 68.12 4,249,721 +0.19(+0.29%)
Jul 16, 2004 69.70 69.74 67.85 67.93 4,575,714 -0.84(-1.22%)
Jul 15, 2004 70.22 70.23 68.60 68.77 5,008,958 -1.21(-1.74%)
Jul 14, 2004 69.73 71.22 69.71 69.98 4,429,544 -0.37(-0.52%)
Jul 13, 2004 70.07 70.73 69.44 70.35 4,808,969 -0.23(-0.33%)
Jul 12, 2004 70.11 70.69 69.13 70.58 4,508,666 +0.47(+0.68%)
Jul 09, 2004 70.61 70.83 70.08 70.11 3,235,779 +0.04(+0.06%)
Jul 08, 2004 69.99 71.03 69.94 70.07 4,486,830 -0.44(-0.63%)
Jul 07, 2004 71.31 71.47 70.40 70.51 5,782,452 -1.27(-1.77%)
Jul 06, 2004 72.10 72.37 71.54 71.78 3,344,314 -1.10(-1.51%)
Jul 02, 2004 73.07 73.16 72.02 72.88 4,277,979 -0.03(-0.04%)
Jul 01, 2004 73.32 73.46 72.16 72.91 5,898,694 -0.40(-0.54%)
Jun 30, 2004 73.18 73.84 72.84 73.31 5,311,959 +0.12(+0.17%)
Jun 29, 2004 72.40 73.34 72.23 73.18 4,314,843 +0.58(+0.79%)
Jun 28, 2004 74.08 74.08 72.26 72.61 5,626,520 -1.00(-1.36%)
Jun 25, 2004 72.56 73.84 72.36 73.61 10,605,165 +1.06(+1.46%)
Jun 24, 2004 71.82 73.32 71.43 72.55 7,088,991 +1.14(+1.60%)
Jun 23, 2004 70.85 71.62 70.48 71.41 7,898,065 +0.87(+1.24%)
Jun 22, 2004 68.78 70.97 68.26 70.54 10,596,303 +1.41(+2.04%)
Jun 21, 2004 69.98 70.07 68.98 69.13 4,134,121 -0.30(-0.44%)
Jun 18, 2004 69.29 70.26 69.06 69.43 4,910,441 -0.12(-0.18%)
Jun 17, 2004 69.49 69.80 68.92 69.56 4,496,463 -0.50(-0.71%)
Jun 16, 2004 70.45 70.83 69.59 70.05 5,330,327 -0.18(-0.26%)
Jun 15, 2004 71.77 71.95 70.05 70.23 7,078,330 -1.03(-1.44%)
Jun 14, 2004 71.74 71.74 70.57 71.26 3,909,086 -1.15(-1.59%)
Jun 10, 2004 72.41 72.41 71.74 72.41 2,186,771 +0.01(+0.01%)
Jun 09, 2004 73.19 73.24 71.91 72.40 2,564,398 -0.78(-1.06%)
Jun 08, 2004 72.86 73.26 72.12 73.18 3,788,219 +0.33(+0.45%)
Jun 07, 2004 71.90 72.95 71.67 72.86 4,486,959 +1.60(+2.25%)
Jun 04, 2004 71.24 71.62 71.03 71.25 4,065,274 +0.76(+1.07%)
Jun 03, 2004 71.45 71.47 70.28 70.50 5,426,403 -0.95(-1.33%)
Jun 02, 2004 72.40 72.41 71.35 71.45 5,549,325 -0.96(-1.32%)
Jun 01, 2004 73.03 73.11 71.43 72.40 5,322,234 -0.71(-0.97%)
May 28, 2004 72.63 73.14 72.40 73.11 3,115,811 +0.48(+0.66%)
May 27, 2004 73.34 73.42 71.75 72.63 5,975,761 -0.08(-0.11%)
May 26, 2004 72.43 72.99 72.02 72.71 3,825,854 +0.22(+0.30%)
May 25, 2004 71.42 72.61 70.69 72.49 5,044,665 +1.07(+1.50%)
May 24, 2004 71.98 72.50 71.12 71.42 4,736,655 -0.01(-0.01%)
May 21, 2004 72.11 72.60 71.20 71.42 5,223,332 -0.51(-0.71%)
May 20, 2004 72.44 72.98 71.72 71.94 5,015,252 -0.22(-0.30%)
May 19, 2004 73.77 73.82 72.09 72.16 6,102,921 -0.49(-0.68%)
May 18, 2004 72.48 73.19 72.03 72.65 4,271,557 +0.49(+0.68%)
May 17, 2004 72.25 72.55 71.20 72.16 5,806,471 -1.04(-1.41%)
May 14, 2004 73.28 73.67 72.09 73.19 5,869,537 +0.44(+0.60%)
May 13, 2004 72.50 73.72 72.13 72.75 6,027,139 +0.41(+0.57%)
May 12, 2004 71.51 72.46 70.25 72.34 8,528,857 -0.15(-0.20%)
May 11, 2004 71.82 72.49 71.34 72.49 6,792,541 +0.79(+1.10%)
May 10, 2004 70.65 71.73 70.13 71.70 8,813,747 -0.73(-1.01%)
May 07, 2004 73.57 74.35 72.31 72.44 7,040,568 -1.64(-2.22%)
May 06, 2004 74.08 74.38 73.05 74.08 7,042,623 -0.78(-1.04%)
May 05, 2004 75.91 76.49 74.54 74.86 6,195,145 -0.95(-1.25%)
May 04, 2004 76.10 76.69 75.35 75.81 4,977,489 +0.35(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.